Sanlux Co.,Ltd (SHE:002224)
China · Delayed Price · Currency is CNY 3.700
+0.080 (2.21%)
Aug 25, 2026, 3:04 PM CST
Sanlux Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.61 | 3.72 | 3.58 | 3.70 | 3.70 | 2.21% | 16,019,375 |
| Aug 24, 2026 | 3.66 | 3.71 | 3.55 | 3.62 | 3.62 | -2.69% | 21,484,076 |
| Aug 21, 2026 | 3.64 | 3.84 | 3.55 | 3.72 | 3.72 | 1.36% | 31,654,600 |
| Aug 20, 2026 | 3.57 | 3.71 | 3.53 | 3.67 | 3.67 | 4.26% | 18,663,900 |
| Aug 19, 2026 | 3.59 | 3.61 | 3.51 | 3.52 | 3.52 | -2.49% | 10,006,000 |
| Aug 18, 2026 | 3.63 | 3.63 | 3.56 | 3.61 | 3.61 | -0.28% | 8,226,100 |
| Aug 17, 2026 | 3.55 | 3.65 | 3.54 | 3.62 | 3.62 | 1.97% | 11,101,471 |
| Aug 14, 2026 | 3.58 | 3.61 | 3.54 | 3.55 | 3.55 | -1.11% | 7,364,300 |
| Aug 13, 2026 | 3.66 | 3.67 | 3.58 | 3.59 | 3.59 | -1.64% | 9,773,801 |
| Aug 12, 2026 | 3.60 | 3.67 | 3.58 | 3.65 | 3.65 | 1.67% | 9,942,326 |
| Aug 11, 2026 | 3.59 | 3.62 | 3.56 | 3.59 | 3.59 | -0.83% | 7,032,125 |
| Aug 10, 2026 | 3.50 | 3.63 | 3.49 | 3.62 | 3.62 | 3.13% | 14,059,700 |
| Aug 7, 2026 | 3.53 | 3.54 | 3.44 | 3.51 | 3.51 | -0.57% | 9,587,368 |
| Aug 6, 2026 | 3.50 | 3.53 | 3.46 | 3.53 | 3.53 | 1.15% | 8,453,800 |
| Aug 5, 2026 | 3.50 | 3.52 | 3.46 | 3.49 | 3.49 | -0.57% | 9,378,352 |
| Aug 4, 2026 | 3.55 | 3.56 | 3.49 | 3.51 | 3.51 | -0.28% | 9,834,500 |
| Aug 3, 2026 | 3.45 | 3.52 | 3.44 | 3.52 | 3.52 | 1.73% | 8,370,500 |
| Jul 31, 2026 | 3.41 | 3.46 | 3.41 | 3.46 | 3.46 | 1.47% | 8,021,593 |
| Jul 30, 2026 | 3.44 | 3.49 | 3.41 | 3.41 | 3.41 | -1.16% | 10,082,500 |
| Jul 29, 2026 | 3.41 | 3.47 | 3.40 | 3.45 | 3.45 | 1.77% | 14,250,075 |
| Jul 28, 2026 | 3.33 | 3.40 | 3.33 | 3.39 | 3.39 | 1.19% | 8,480,575 |
| Jul 27, 2026 | 3.26 | 3.36 | 3.26 | 3.35 | 3.35 | 2.13% | 7,243,075 |
| Jul 24, 2026 | 3.36 | 3.38 | 3.27 | 3.28 | 3.28 | -2.67% | 8,163,200 |
| Jul 23, 2026 | 3.25 | 3.38 | 3.24 | 3.37 | 3.37 | 3.69% | 12,469,075 |
| Jul 22, 2026 | 3.29 | 3.33 | 3.24 | 3.25 | 3.25 | -1.52% | 8,764,600 |
| Jul 21, 2026 | 3.35 | 3.37 | 3.27 | 3.30 | 3.30 | -2.08% | 15,478,285 |
| Jul 20, 2026 | 3.35 | 3.45 | 3.30 | 3.37 | 3.37 | 0.60% | 15,197,482 |
| Jul 17, 2026 | 3.41 | 3.48 | 3.31 | 3.35 | 3.35 | -2.05% | 14,057,340 |
| Jul 16, 2026 | 3.40 | 3.47 | 3.35 | 3.42 | 3.42 | 0.29% | 10,902,790 |
| Jul 15, 2026 | 3.29 | 3.42 | 3.28 | 3.41 | 3.41 | 2.71% | 13,393,900 |
| Jul 14, 2026 | 3.23 | 3.33 | 3.22 | 3.32 | 3.32 | 2.47% | 11,641,200 |
| Jul 13, 2026 | 3.36 | 3.37 | 3.24 | 3.24 | 3.24 | -3.28% | 10,519,501 |
| Jul 10, 2026 | 3.26 | 3.40 | 3.21 | 3.35 | 3.35 | 2.13% | 12,731,000 |
| Jul 9, 2026 | 3.32 | 3.35 | 3.23 | 3.28 | 3.28 | -0.91% | 11,262,340 |
| Jul 8, 2026 | 3.30 | 3.33 | 3.24 | 3.31 | 3.31 | 0.61% | 7,813,236 |
| Jul 7, 2026 | 3.36 | 3.38 | 3.26 | 3.29 | 3.29 | -2.66% | 11,475,800 |
| Jul 6, 2026 | 3.44 | 3.48 | 3.37 | 3.38 | 3.38 | -1.74% | 9,802,400 |
| Jul 3, 2026 | 3.39 | 3.44 | 3.37 | 3.44 | 3.44 | 1.47% | 11,060,100 |
| Jul 2, 2026 | 3.36 | 3.46 | 3.32 | 3.39 | 3.39 | 1.50% | 15,227,100 |
| Jul 1, 2026 | 3.26 | 3.40 | 3.26 | 3.34 | 3.34 | 2.14% | 13,383,470 |
| Jun 30, 2026 | 3.27 | 3.31 | 3.23 | 3.27 | 3.27 | - | 10,715,000 |
| Jun 29, 2026 | 3.31 | 3.32 | 3.17 | 3.27 | 3.27 | -0.61% | 16,122,536 |
| Jun 26, 2026 | 3.36 | 3.36 | 3.28 | 3.29 | 3.29 | -1.79% | 13,406,800 |
| Jun 25, 2026 | 3.42 | 3.43 | 3.33 | 3.35 | 3.35 | -2.62% | 14,515,001 |
| Jun 24, 2026 | 3.53 | 3.55 | 3.40 | 3.44 | 3.44 | -3.37% | 13,623,404 |
| Jun 23, 2026 | 3.47 | 3.61 | 3.47 | 3.56 | 3.56 | 1.42% | 14,140,400 |
| Jun 22, 2026 | 3.47 | 3.51 | 3.35 | 3.51 | 3.51 | 0.57% | 14,445,460 |
| Jun 18, 2026 | 3.53 | 3.54 | 3.46 | 3.49 | 3.49 | -0.85% | 8,622,106 |
| Jun 17, 2026 | 3.61 | 3.61 | 3.50 | 3.52 | 3.52 | -2.76% | 11,029,200 |
| Jun 16, 2026 | 3.57 | 3.62 | 3.51 | 3.62 | 3.62 | 1.26% | 9,192,084 |